Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01100000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.94 | 0.95 | 1.00 | -2.01 | -68.14% | 1,991 | 1,352 | 103.20% |
| SMCI240712C01100000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 4.50 | 4.00 | 4.80 | -3.20 | -41.56% | 167 | 379 | 95.67% |
| SMCI240719C01100000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 8.95 | 8.40 | 9.60 | -6.55 | -42.26% | 609 | 1,168 | 92.49% |
| SMCI240726C01100000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 13.00 | 12.50 | 15.40 | -9.45 | -42.09% | 162 | 113 | 90.45% |
| SMCI240802C01100000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 16.00 | 12.60 | 17.00 | -10.90 | -40.52% | 43 | 80 | 82.35% |
| SMCI240816C01100000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 30.00 | 26.20 | 33.40 | -16.75 | -35.83% | 224 | 797 | 88.06% |
| SMCI240920C01100000 | 2024-06-28 3:30PM EDT | 2024-09-20 | 53.50 | 42.00 | 52.00 | -13.20 | -19.79% | 29 | 305 | 80.85% |
| SMCI241018C01100000 | 2024-06-28 3:59PM EDT | 2024-10-18 | 60.00 | 55.10 | 65.10 | -24.00 | -28.57% | 7 | 20 | 78.27% |
| SMCI241115C01100000 | 2024-06-28 12:44PM EDT | 2024-11-15 | 83.00 | 74.50 | 84.20 | -22.00 | -20.95% | 16 | 99 | 80.31% |
| SMCI250117C01100000 | 2024-06-28 3:20PM EDT | 2025-01-17 | 105.00 | 97.30 | 107.30 | -27.00 | -20.45% | 20 | 263 | 76.51% |
| SMCI250321C01100000 | 2024-06-28 12:33PM EDT | 2025-03-21 | 134.00 | 120.60 | 136.20 | -29.00 | -17.79% | 1 | 9 | 76.34% |
| SMCI250620C01100000 | 2024-06-28 2:36PM EDT | 2025-06-20 | 161.00 | 151.20 | 167.70 | -29.34 | -15.41% | 9 | 44 | 75.53% |
| SMCI260116C01100000 | 2024-06-24 10:41AM EDT | 2026-01-16 | 238.00 | 210.40 | 227.10 | 0.00 | - | 10 | 85 | 74.53% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01100000 | 2024-06-27 1:03PM EDT | 2024-07-05 | 221.10 | 272.40 | 291.90 | 0.00 | - | 1 | 18 | 110.50% |
| SMCI240712P01100000 | 2024-06-25 11:34AM EDT | 2024-07-12 | 259.20 | 274.50 | 293.70 | 0.00 | - | 2 | 2 | 90.98% |
| SMCI240719P01100000 | 2024-06-27 2:26PM EDT | 2024-07-19 | 222.85 | 278.20 | 296.70 | 0.00 | - | 6 | 32 | 86.25% |
| SMCI240816P01100000 | 2024-06-20 3:50PM EDT | 2024-08-16 | 239.10 | 295.60 | 313.80 | 0.00 | - | 2 | 21 | 81.49% |
| SMCI240920P01100000 | 2024-06-28 11:04AM EDT | 2024-09-20 | 289.15 | 308.80 | 326.00 | -4.00 | -1.36% | 1 | 6 | 72.97% |
| SMCI241018P01100000 | 2024-06-20 3:59PM EDT | 2024-10-18 | 273.00 | 318.60 | 336.00 | 0.00 | - | - | 0 | 69.81% |
| SMCI241115P01100000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 304.90 | 296.40 | 309.60 | 0.00 | - | 1 | 2 | 51.56% |
| SMCI250117P01100000 | 2024-06-20 9:47AM EDT | 2025-01-17 | 274.70 | 347.60 | 365.80 | 0.00 | - | 1 | 379 | 65.28% |
| SMCI250321P01100000 | 2024-06-17 2:00PM EDT | 2025-03-21 | 329.80 | 367.20 | 384.00 | 0.00 | - | - | 1 | 64.15% |
| SMCI250620P01100000 | 2024-06-20 10:21AM EDT | 2025-06-20 | 334.00 | 384.00 | 404.00 | 0.00 | - | 1 | 3 | 61.21% |
| SMCI260116P01100000 | 2024-05-24 9:47AM EDT | 2026-01-16 | 409.70 | 400.70 | 407.80 | 0.00 | - | 1 | 19 | 51.14% |
© 2024 Yahoo. All rights reserved.